ABNB - Airbnb, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:85.00
Opções de comprapara2 de junho de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602C00085000 | 2023-05-10 1:34PM EDT | 2023-06-02 | 28.77 | 21.65 | 22.05 | 0.00 | - | 6 | 5 | 139.84% |
| ABNB230609C00085000 | 2023-05-23 1:08PM EDT | 2023-06-09 | 21.30 | 21.90 | 22.15 | 0.00 | - | 1 | 5 | 74.41% |
| ABNB230616C00085000 | 2023-05-25 10:30AM EDT | 2023-06-16 | 20.39 | 22.20 | 22.35 | 0.00 | - | 3 | 0 | 69.53% |
| ABNB230630C00085000 | 2023-05-31 9:33AM EDT | 2023-06-30 | 21.75 | 22.55 | 23.05 | -1.00 | -4.40% | 1 | 2 | 63.62% |
| ABNB230721C00085000 | 2023-05-30 10:25AM EDT | 2023-07-21 | 23.38 | 23.35 | 23.55 | 0.00 | - | 2 | 0 | 57.81% |
| ABNB230818C00085000 | 2023-05-31 11:58AM EDT | 2023-08-18 | 23.90 | 24.80 | 25.00 | -0.85 | -3.43% | 27 | 0 | 59.25% |
| ABNB231020C00085000 | 2023-05-31 10:08AM EDT | 2023-10-20 | 24.95 | 27.00 | 27.25 | -3.55 | -12.46% | 10 | 146 | 56.67% |
| ABNB240119C00085000 | 2023-05-31 11:10AM EDT | 2024-01-19 | 28.75 | 30.10 | 30.40 | -0.95 | -3.20% | 3 | 466 | 56.62% |
| ABNB240621C00085000 | 2023-05-16 12:26PM EDT | 2024-06-21 | 34.89 | 34.65 | 35.00 | 0.00 | - | 3 | 21 | 57.28% |
| ABNB250117C00085000 | 2023-05-31 12:43PM EDT | 2025-01-17 | 39.85 | 39.30 | 40.15 | -0.15 | -0.38% | 2 | 94 | 57.44% |
Opções de vendapara2 de junho de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB230602P00085000 | 2023-05-30 12:54PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 599 | 87.50% |
| ABNB230609P00085000 | 2023-05-31 11:43AM EDT | 2023-06-09 | 0.07 | 0.03 | 0.05 | +0.01 | +16.67% | 45 | 433 | 61.33% |
| ABNB230616P00085000 | 2023-05-31 1:05PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 67 | 4,331 | 56.45% |
| ABNB230623P00085000 | 2023-05-31 12:08PM EDT | 2023-06-23 | 0.26 | 0.23 | 0.32 | -0.01 | -3.70% | 46 | 284 | 54.20% |
| ABNB230630P00085000 | 2023-05-30 3:41PM EDT | 2023-06-30 | 0.44 | 0.39 | 0.45 | +0.04 | +10.00% | 1 | 134 | 52.25% |
| ABNB230707P00085000 | 2023-05-31 11:39AM EDT | 2023-07-07 | 0.64 | 0.50 | 0.60 | +0.14 | +28.00% | 19 | 46 | 50.24% |
| ABNB230721P00085000 | 2023-05-31 11:10AM EDT | 2023-07-21 | 0.95 | 0.82 | 0.87 | +0.14 | +17.28% | 24 | 2,116 | 48.39% |
| ABNB230818P00085000 | 2023-05-30 3:56PM EDT | 2023-08-18 | 1.98 | 2.00 | 2.05 | 0.00 | - | 40 | 759 | 50.88% |
| ABNB231020P00085000 | 2023-05-30 2:49PM EDT | 2023-10-20 | 3.45 | 3.40 | 3.50 | 0.00 | - | 100 | 1,169 | 47.13% |
| ABNB240119P00085000 | 2023-05-31 10:26AM EDT | 2024-01-19 | 6.10 | 5.35 | 5.55 | +0.51 | +9.12% | 4 | 2,447 | 45.56% |
| ABNB240621P00085000 | 2023-05-26 10:09AM EDT | 2024-06-21 | 8.70 | 8.40 | 8.65 | 0.00 | - | 1 | 0 | 44.82% |
| ABNB250117P00085000 | 2023-05-31 12:24PM EDT | 2025-01-17 | 11.65 | 11.20 | 11.70 | -0.18 | -1.52% | 2 | 552 | 43.28% |
© 2023 Yahoo. Todos os direitos reservados.